VVMI La Hien Cement JSC (HNX:CLH)
Vietnam · Delayed Price · Currency is VND 21,300
-200 (-0.93%)
At close: Jan 12, 2026
VVMI La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 4,600 |
| Jan 9, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 1,400 |
| Jan 8, 2026 | 21,300.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | - | 3,200 |
| Jan 7, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 1,800 |
| Jan 6, 2026 | 21,200.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.41% | 3,900 |
| Jan 5, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | -1.39% | 7,859 |
| Dec 31, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 1.41% | 400 |
| Dec 30, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 4,900 |
| Dec 29, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 600 |
| Dec 26, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 1,600 |
| Dec 25, 2025 | 21,700.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 700 |
| Dec 24, 2025 | 21,700.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.94% | 1,600 |
| Dec 23, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 800 |
| Dec 22, 2025 | 21,300.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 1.41% | 2,000 |
| Dec 19, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 3,400 |
| Dec 18, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 2,100 |
| Dec 17, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 300 |
| Dec 16, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.93% | 1,000 |
| Dec 15, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.46% | 400 |
| Dec 12, 2025 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.46% | 559 |
| Dec 11, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 1.88% | 300 |
| Dec 10, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 15,003 |
| Dec 9, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 17,908 |
| Dec 8, 2025 | 21,300.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 1,000 |
| Dec 5, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 1,300 |
| Dec 4, 2025 | 21,600.00 | 21,600.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 2,900 |
| Dec 3, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 4,200 |
| Dec 2, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 4,800 |
| Dec 1, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 3,200 |
| Nov 28, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.47% | 3,400 |
| Nov 27, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 1,600 |
| Nov 26, 2025 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 220 |
| Nov 24, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 4,247 |
| Nov 21, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.94% | 4,306 |
| Nov 20, 2025 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 1,800 |
| Nov 17, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.47% | 121 |
| Nov 14, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 200 |
| Nov 12, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.94% | 611 |
| Nov 11, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.47% | 1,500 |
| Nov 10, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 500 |
| Nov 7, 2025 | 21,100.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 7,279 |
| Nov 6, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.48% | 209 |
| Nov 5, 2025 | 21,100.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 4,911 |
| Nov 4, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.47% | 3,501 |
| Nov 3, 2025 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.93% | 2,100 |
| Oct 31, 2025 | 21,500.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1.90% | 12,200 |
| Oct 30, 2025 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 2,600 |
| Oct 29, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.47% | 8,500 |
| Oct 28, 2025 | 21,300.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 9,000 |
| Oct 27, 2025 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -1.83% | 4,600 |